CESC

CESC
🏛️ india →
162.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 130.58 133.50 129.36 132.43 1.4M
2023-12-28 129.00 132.80 128.80 129.84 1.6M
2023-12-27 124.01 127.45 122.43 126.01 1.2M
2023-12-26 120.44 124.50 119.10 123.41 1.0M
2023-12-22 119.47 120.45 116.95 119.16 0.2M
2023-12-21 113.01 119.25 111.68 118.33 0.4M
2023-12-20 122.94 123.46 110.10 114.85 1.1M
2023-12-19 124.01 124.68 120.90 121.43 0.6M
2023-12-18 122.01 126.00 120.71 124.60 0.4M
2023-12-15 122.81 125.40 119.76 122.56 0.9M
2023-12-14 127.19 128.18 121.05 121.53 1.2M
2023-12-13 119.97 125.81 118.38 125.14 1.0M
2023-12-12 118.77 122.85 117.57 118.72 1.2M
2023-12-11 120.99 121.64 117.55 118.11 0.3M
2023-12-08 122.99 122.99 118.25 119.99 0.8M
2023-12-07 119.39 123.40 116.90 122.01 1.9M
2023-12-06 119.20 121.88 116.42 119.01 1.8M
2023-12-05 109.96 118.90 108.49 117.07 2.7M
2023-12-04 102.51 109.91 101.51 108.82 2.1M
2023-12-01 97.51 101.31 97.51 100.50 0.9M
2023-11-30 99.01 99.45 96.80 97.17 0.4M
2023-11-29 97.01 100.23 97.01 99.00 0.7M
2023-11-28 97.91 98.50 96.58 96.75 0.2M
2023-11-24 98.16 99.60 97.70 97.90 0.2M
2023-11-23 100.69 100.80 98.50 99.01 0.5M
2023-11-22 99.55 103.00 98.75 99.88 0.7M
2023-11-21 98.69 101.17 96.80 99.14 0.9M
2023-11-20 97.84 101.00 97.04 97.53 0.9M
2023-11-17 97.20 99.40 95.35 97.11 1.8M
2023-11-16 91.97 98.40 91.50 96.10 2.8M
2023-11-15 91.49 92.75 89.84 91.32 0.3M
2023-11-13 90.00 91.20 89.05 90.04 0.3M
2023-11-12 89.08 90.00 89.08 89.55 0.1M
2023-11-10 89.06 90.00 88.90 89.07 0.1M
2023-11-09 91.49 91.60 89.11 89.32 0.2M
2023-11-08 86.91 91.80 86.91 90.44 0.5M
2023-11-07 86.16 87.59 86.16 87.00 0.1M
2023-11-06 87.84 87.84 86.60 86.81 0.1M
2023-11-03 86.76 87.84 86.00 86.12 0.1M
2023-11-02 84.50 87.31 84.50 86.69 0.1M
2023-11-01 85.09 85.36 83.70 84.04 0.1M
2023-10-31 85.49 85.62 84.19 84.62 0.1M
2023-10-30 84.93 85.70 84.10 84.47 0.1M
2023-10-27 84.20 85.63 84.00 84.91 0.1M
2023-10-26 85.00 85.05 82.45 83.31 0.2M
2023-10-25 85.16 87.37 84.26 85.32 0.1M
2023-10-23 89.00 89.15 84.77 85.11 0.4M
2023-10-20 89.71 90.71 88.30 89.03 0.1M
2023-10-19 89.70 91.52 89.50 90.10 0.2M
2023-10-18 93.00 93.66 90.05 90.75 0.5M
2023-10-17 88.99 92.87 88.99 92.51 0.8M
2023-10-16 88.09 90.39 88.08 88.78 0.4M
2023-10-13 87.98 88.62 87.70 87.91 0.1M
2023-10-12 89.13 89.13 88.17 88.30 0.1M
2023-10-11 88.26 90.20 88.26 88.51 0.3M
2023-10-10 86.08 88.70 86.08 88.12 0.1M
2023-10-09 86.15 87.15 85.56 86.08 0.2M
2023-10-06 88.11 89.32 87.71 87.87 0.1M
2023-10-05 88.43 89.64 88.00 88.59 0.2M
2023-10-04 90.99 91.10 86.72 88.42 0.2M
2023-10-03 89.95 91.70 89.30 90.99 0.4M
2023-09-29 90.10 90.86 89.77 89.95 0.1M
2023-09-28 90.89 91.22 88.15 89.96 0.1M
2023-09-27 91.20 91.36 89.66 89.90 0.2M
2023-09-26 90.96 92.03 90.50 91.39 0.1M
2023-09-25 90.72 92.70 90.50 90.97 0.3M
2023-09-22 90.16 91.36 89.16 90.61 0.1M
2023-09-21 89.22 91.30 89.15 90.16 0.1M
2023-09-20 89.90 91.56 89.02 90.28 0.3M
2023-09-18 90.11 92.30 89.10 90.71 0.5M
2023-09-15 90.01 90.98 89.10 90.10 0.3M
2023-09-14 88.60 90.25 88.55 89.49 0.2M
2023-09-13 85.52 88.90 83.80 88.43 0.7M
2023-09-12 92.28 92.47 85.58 85.92 0.5M
2023-09-11 93.04 93.99 91.66 91.93 0.3M
2023-09-08 91.16 94.40 90.58 92.89 1.5M
2023-09-07 92.39 93.27 90.55 91.01 1.0M
2023-09-06 89.77 92.67 87.42 92.10 0.5M
2023-09-05 91.18 91.49 87.30 88.92 0.9M
2023-09-04 87.01 91.86 87.01 91.18 1.2M
2023-09-01 83.11 87.77 83.11 86.45 0.5M
2023-08-31 84.06 85.15 82.20 83.10 0.5M
2023-08-30 83.49 84.85 83.20 84.05 0.6M
2023-08-29 81.86 83.35 81.86 83.11 0.3M
2023-08-28 81.55 83.00 80.85 81.85 0.3M
2023-08-25 82.00 83.06 80.60 81.27 0.2M
2023-08-24 84.70 85.15 81.86 82.09 0.7M
2023-08-23 78.97 84.54 78.80 83.85 1.3M
2023-08-22 78.00 79.75 77.67 78.47 0.2M
2023-08-21 77.22 77.97 77.11 77.63 0.1M
2023-08-18 77.03 78.15 76.97 77.21 0.2M
2023-08-17 78.19 78.91 77.30 77.56 0.2M
2023-08-16 78.25 79.00 77.60 78.19 0.1M
2023-08-14 77.56 79.03 76.68 78.28 0.3M
2023-08-11 77.01 79.90 77.01 78.35 0.5M
2023-08-10 77.69 78.70 77.11 77.24 0.1M
2023-08-09 78.11 78.80 76.80 77.12 0.4M
2023-08-08 78.88 78.88 77.30 78.15 0.2M
2023-08-07 78.85 79.75 77.75 78.27 0.4M
2023-08-04 79.39 80.30 77.15 78.87 0.6M
2023-08-03 76.50 80.40 76.50 78.28 0.9M
2023-08-02 77.97 78.25 76.20 76.96 0.3M
2023-08-01 78.01 78.73 77.05 77.31 0.1M
2023-07-31 75.40 78.84 75.40 78.18 0.3M
2023-07-28 76.01 77.25 75.15 75.34 0.2M
2023-07-27 77.59 77.59 76.03 76.28 0.3M
2023-07-26 75.01 78.25 75.01 76.42 0.9M
2023-07-25 75.00 76.00 74.80 74.98 0.3M
2023-07-24 74.72 75.92 74.72 74.82 0.1M
2023-07-21 75.00 75.38 74.75 74.91 0.1M
2023-07-20 74.74 75.63 74.74 75.00 0.0M
2023-07-19 75.33 76.45 74.10 74.73 0.3M
2023-07-18 76.29 76.29 74.79 74.96 0.0M
2023-07-17 75.47 76.33 74.89 75.86 0.3M
2023-07-14 75.98 76.07 75.17 75.46 0.1M
2023-07-13 74.42 75.83 74.42 75.02 0.1M
2023-07-12 75.00 75.11 74.30 74.48 0.1M
2023-07-11 75.30 75.75 74.49 74.78 0.1M
2023-07-10 74.56 75.74 74.56 75.19 0.2M
2023-07-07 74.56 76.65 74.56 75.11 0.3M
2023-07-06 72.51 76.58 72.51 75.80 0.6M
2023-07-05 73.20 73.25 72.69 73.08 0.1M
2023-07-04 72.06 73.45 72.06 72.89 0.2M
2023-07-03 71.81 72.70 71.81 72.51 0.2M
2023-06-30 71.08 72.11 71.08 72.00 0.2M
2023-06-28 71.64 73.25 70.80 71.06 0.3M
2023-06-27 72.01 73.00 71.84 72.09 0.1M
2023-06-26 71.55 72.35 71.25 72.07 0.1M
2023-06-23 72.51 73.06 71.00 71.95 0.2M
2023-06-22 73.02 73.40 72.63 72.90 0.1M
2023-06-21 73.11 73.55 72.74 73.01 0.1M
2023-06-20 72.00 73.55 71.76 73.04 0.3M
2023-06-19 71.57 73.00 71.57 72.01 0.2M
2023-06-16 72.14 72.25 71.50 71.96 0.2M
2023-06-15 71.69 72.22 71.21 71.75 0.1M
2023-06-14 72.02 72.75 71.34 71.69 0.1M
2023-06-13 71.27 72.24 71.20 72.01 0.1M
2023-06-12 71.22 71.58 70.60 71.22 0.1M
2023-06-09 71.37 72.00 71.00 71.32 0.1M
2023-06-08 71.60 72.49 71.45 71.60 0.4M
2023-06-07 71.28 71.95 71.22 71.55 0.3M
2023-06-06 70.51 71.73 70.51 71.27 0.3M
2023-06-05 69.90 71.25 69.90 70.92 0.2M
2023-06-02 69.20 69.75 69.02 69.48 0.1M
2023-06-01 70.14 70.14 69.05 69.14 0.1M
2023-05-31 69.15 69.69 68.70 69.22 0.2M
2023-05-30 69.16 69.85 69.16 69.32 0.1M
2023-05-29 70.49 70.75 69.50 69.74 0.7M
2023-05-26 69.35 70.24 69.35 69.64 1.2M
2023-05-25 69.21 70.25 69.21 69.84 0.1M
2023-05-24 70.48 70.54 69.65 69.76 0.1M
2023-05-23 70.30 71.70 69.40 69.75 0.3M
2023-05-22 71.71 73.24 70.00 70.29 0.3M
2023-05-19 71.87 72.76 71.25 71.69 0.2M
2023-05-18 70.00 73.61 69.82 71.86 1.3M
2023-05-17 70.09 72.08 69.49 69.70 0.2M
2023-05-16 70.26 71.19 69.86 70.09 0.1M
2023-05-15 70.28 71.10 70.28 70.57 0.3M
2023-05-12 69.76 70.86 69.76 70.27 0.2M
2023-05-11 69.06 70.43 69.06 69.76 0.1M
2023-05-10 68.66 69.35 68.63 69.11 0.1M
2023-05-09 68.59 70.15 68.59 68.91 0.2M
2023-05-08 68.70 69.30 68.39 68.71 0.1M
2023-05-05 69.00 69.47 68.52 68.64 0.1M
2023-05-04 68.19 69.49 67.61 69.16 0.4M
2023-05-03 68.55 68.87 67.40 67.55 0.3M
2023-05-02 69.15 70.43 68.37 68.53 0.3M
2023-04-28 70.02 70.95 68.16 68.51 0.6M
2023-04-27 69.01 71.20 69.01 70.59 0.1M
2023-04-26 68.80 70.20 68.80 69.89 0.1M
2023-04-25 67.90 69.20 67.81 68.62 0.1M
2023-04-24 67.31 68.26 67.31 67.90 0.1M
2023-04-21 68.44 68.44 67.50 67.93 0.1M
2023-04-20 68.98 68.98 67.90 68.22 0.0M
2023-04-19 68.00 69.10 67.80 68.46 0.1M
2023-04-18 67.98 68.50 67.75 68.00 0.0M
2023-04-17 68.02 68.79 67.75 67.97 0.1M
2023-04-13 68.75 68.75 68.01 68.23 0.1M
2023-04-12 69.11 70.00 67.95 68.24 0.1M
2023-04-11 69.98 69.98 68.81 69.85 0.1M
2023-04-10 69.80 70.35 69.25 69.43 0.1M
2023-04-06 68.54 69.55 68.54 69.21 0.1M
2023-04-05 68.10 69.70 67.97 69.28 0.1M
2023-04-03 66.74 68.19 66.74 68.10 0.1M
2023-03-31 66.01 67.40 65.91 66.53 0.2M
2023-03-29 63.11 67.20 62.80 65.95 0.4M
2023-03-28 64.71 65.05 62.77 63.20 0.2M
2023-03-27 66.93 67.27 62.25 64.59 0.3M
2023-03-24 68.00 68.25 66.75 66.86 0.1M
2023-03-23 68.80 68.80 67.75 67.92 0.1M
2023-03-22 68.21 68.86 68.21 68.57 0.1M
2023-03-21 68.40 68.75 68.00 68.41 0.1M
2023-03-20 70.40 70.40 68.05 68.15 0.2M
2023-03-17 69.89 69.89 68.65 68.90 0.1M
2023-03-16 69.77 69.80 68.68 68.93 0.1M
2023-03-15 70.12 70.75 69.61 69.77 0.1M
2023-03-14 70.19 70.53 69.55 70.09 0.2M
2023-03-13 70.41 71.48 69.50 69.91 0.3M
2023-03-10 71.25 71.40 70.79 70.90 0.1M
2023-03-09 70.21 71.80 69.95 71.43 0.5M
2023-03-08 70.00 70.29 69.69 69.97 0.2M
2023-03-06 70.99 70.99 69.80 69.91 0.2M
2023-03-03 69.67 70.26 69.67 69.99 0.2M
2023-03-02 69.60 70.23 69.45 69.96 0.2M
2023-03-01 69.11 70.00 69.11 69.60 0.2M
2023-02-28 69.15 70.15 69.10 69.40 0.3M
2023-02-27 71.55 72.00 69.25 69.80 0.6M
2023-02-24 72.70 73.05 72.00 72.20 0.3M
2023-02-23 77.05 77.65 76.90 77.50 0.2M
2023-02-22 77.00 77.50 76.95 77.15 0.4M
2023-02-21 78.15 78.15 77.00 77.45 0.3M
2023-02-20 77.45 78.10 77.25 77.45 0.1M
2023-02-17 77.10 77.85 75.50 76.80 0.6M
2023-02-16 78.00 78.50 77.05 77.45 0.4M
2023-02-15 76.20 77.85 75.10 77.45 0.6M
2023-02-14 74.90 75.80 74.15 75.05 0.1M
2023-02-13 73.75 74.60 73.50 74.25 0.1M
2023-02-10 72.95 73.60 72.60 73.40 0.1M
2023-02-09 73.10 73.60 72.70 72.90 0.1M
2023-02-08 73.95 74.30 72.60 73.15 0.2M
2023-02-07 73.00 73.25 72.25 73.10 0.0M
2023-02-06 72.55 73.35 72.25 72.50 0.1M
2023-02-03 71.20 73.25 71.20 72.80 0.1M
2023-02-02 72.00 72.25 71.40 71.95 0.1M
2023-02-01 73.00 73.65 71.75 72.05 0.2M
2023-01-31 72.55 73.15 71.80 72.50 0.2M
2023-01-30 73.90 73.90 72.00 72.45 0.1M
2023-01-27 73.80 74.15 72.05 72.50 0.2M
2023-01-25 73.55 74.15 73.50 73.85 0.1M
2023-01-24 74.00 74.50 73.80 73.95 0.0M
2023-01-23 74.00 74.50 73.85 74.15 0.1M
2023-01-20 75.15 75.15 73.35 73.90 0.1M
2023-01-19 74.95 75.25 74.45 74.75 0.1M
2023-01-18 73.20 75.10 73.05 74.80 0.1M
2023-01-17 73.60 74.15 72.95 73.15 0.1M
2023-01-16 74.90 74.90 73.55 73.80 0.1M
2023-01-13 75.00 75.30 73.60 73.90 0.2M
2023-01-12 75.50 75.50 74.90 75.15 0.1M
2023-01-11 75.00 75.40 74.60 75.10 0.1M
2023-01-10 75.05 76.25 74.45 74.90 0.2M
2023-01-09 76.00 76.45 74.80 75.40 0.3M
2023-01-06 77.45 77.60 75.65 75.90 0.2M
2023-01-05 77.80 77.80 76.75 76.95 0.1M
2023-01-04 77.45 77.50 76.60 77.10 0.1M
2023-01-03 78.90 78.90 77.10 77.35 0.1M
2023-01-02 76.55 77.85 76.30 77.65 0.1M